Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 40.01 | 40.39 | 39.58 | 39.89 | 5,378,300 | -0.89(-2.19%) |
Feb 27, 2020 | 41.40 | 41.83 | 40.75 | 40.78 | 1,114,905 | -1.37(-3.24%) |
Feb 26, 2020 | 41.96 | 42.44 | 41.90 | 42.15 | 1,955,748 | +0.40(+0.96%) |
Feb 25, 2020 | 42.86 | 42.90 | 41.65 | 41.75 | 957,275 | -0.79(-1.86%) |
Feb 24, 2020 | 42.66 | 42.99 | 42.54 | 42.54 | 762,806 | -1.49(-3.38%) |
Feb 21, 2020 | 44.00 | 44.17 | 43.94 | 44.03 | 1,888,700 | +0.17(+0.39%) |
Feb 20, 2020 | 44.27 | 44.30 | 43.79 | 43.86 | 1,218,248 | -0.87(-1.95%) |
Feb 19, 2020 | 44.43 | 44.77 | 44.40 | 44.73 | 1,414,289 | +0.63(+1.44%) |
Feb 18, 2020 | 43.83 | 44.13 | 43.83 | 44.09 | 800,331 | +0.70(+1.62%) |
Feb 14, 2020 | 43.56 | 43.56 | 43.31 | 43.39 | 2,490,300 | -0.29(-0.66%) |
Feb 13, 2020 | 43.55 | 44.03 | 43.50 | 43.68 | 706,388 | +0.29(+0.67%) |
Feb 12, 2020 | 43.26 | 43.42 | 43.07 | 43.39 | 2,508,059 | -0.02(-0.05%) |
Feb 11, 2020 | 43.31 | 43.59 | 43.25 | 43.41 | 1,774,315 | -0.02(-0.05%) |
Feb 10, 2020 | 43.18 | 43.47 | 43.17 | 43.43 | 665,967 | +0.11(+0.25%) |
Feb 07, 2020 | 43.36 | 43.46 | 43.28 | 43.32 | 590,800 | -0.11(-0.26%) |
Feb 06, 2020 | 43.11 | 43.44 | 43.04 | 43.43 | 1,189,204 | -0.13(-0.29%) |
Feb 05, 2020 | 43.75 | 43.76 | 43.46 | 43.56 | 1,055,017 | +1.17(+2.76%) |
Feb 04, 2020 | 42.25 | 42.49 | 42.21 | 42.39 | 1,234,930 | +0.52(+1.24%) |
Feb 03, 2020 | 41.83 | 42.14 | 41.80 | 41.87 | 808,286 | +0.07(+0.17%) |
Jan 31, 2020 | 42.41 | 42.42 | 41.61 | 41.80 | 1,661,400 | -0.71(-1.67%) |
Jan 30, 2020 | 42.06 | 44.21 | 41.92 | 42.51 | 1,334,315 | +1.04(+2.51%) |
Jan 29, 2020 | 41.61 | 41.79 | 41.45 | 41.47 | 787,287 | +0.28(+0.68%) |
Jan 28, 2020 | 41.22 | 41.32 | 41.12 | 41.19 | 1,439,795 | +0.22(+0.54%) |
Jan 27, 2020 | 40.94 | 41.11 | 40.88 | 40.97 | 1,806,670 | -0.23(-0.56%) |
Jan 24, 2020 | 42.16 | 42.16 | 41.20 | 41.20 | 2,152,200 | -1.19(-2.81%) |
Jan 23, 2020 | 42.36 | 42.43 | 42.18 | 42.39 | 387,967 | -0.19(-0.45%) |
Jan 22, 2020 | 42.80 | 42.88 | 42.55 | 42.58 | 989,030 | +0.13(+0.31%) |
Jan 21, 2020 | 42.46 | 42.67 | 42.41 | 42.45 | 910,172 | +0.03(+0.07%) |
Jan 17, 2020 | 42.31 | 42.45 | 42.28 | 42.42 | 530,500 | +0.67(+1.60%) |
Jan 16, 2020 | 41.69 | 41.78 | 41.49 | 41.75 | 949,007 | +0.21(+0.51%) |
Jan 15, 2020 | 41.53 | 41.67 | 41.46 | 41.54 | 510,061 | +0.36(+0.87%) |
Jan 14, 2020 | 40.94 | 41.20 | 40.94 | 41.18 | 410,758 | +0.01(+0.02%) |
Jan 13, 2020 | 41.20 | 41.22 | 41.00 | 41.17 | 518,447 | +0.14(+0.34%) |
Jan 10, 2020 | 40.95 | 41.30 | 40.95 | 41.03 | 1,022,200 | +0.17(+0.42%) |
Jan 09, 2020 | 40.84 | 40.99 | 40.82 | 40.86 | 395,094 | +0.02(+0.05%) |
Jan 08, 2020 | 40.71 | 40.89 | 40.71 | 40.84 | 575,157 | +0.14(+0.34%) |
Jan 07, 2020 | 40.73 | 40.75 | 40.57 | 40.70 | 1,248,963 | -0.32(-0.78%) |
Jan 06, 2020 | 40.51 | 41.02 | 40.51 | 41.02 | 1,561,379 | +0.37(+0.91%) |
Jan 03, 2020 | 40.37 | 40.81 | 40.36 | 40.65 | 5,957,800 | -0.24(-0.59%) |
Jan 02, 2020 | 40.65 | 41.00 | 40.65 | 40.89 | 623,312 | +0.23(+0.57%) |
Dec 31, 2019 | 40.65 | 40.80 | 40.57 | 40.66 | 483,700 | -0.07(-0.17%) |
Dec 30, 2019 | 40.61 | 40.75 | 40.44 | 40.73 | 1,953,992 | +0.09(+0.22%) |
Dec 27, 2019 | 40.62 | 40.81 | 40.54 | 40.64 | 2,550,000 | +0.28(+0.69%) |
Dec 26, 2019 | 40.24 | 40.49 | 40.24 | 40.36 | 459,106 | +0.02(+0.05%) |
Dec 24, 2019 | 40.30 | 40.47 | 40.23 | 40.34 | 332,800 | -0.01(-0.04%) |
Dec 23, 2019 | 40.18 | 40.40 | 40.10 | 40.35 | 3,510,644 | +0.47(+1.19%) |
Dec 20, 2019 | 39.75 | 39.96 | 39.71 | 39.88 | 879,700 | +0.50(+1.27%) |
Dec 19, 2019 | 39.10 | 39.45 | 39.07 | 39.38 | 1,021,068 | +0.45(+1.16%) |
Dec 18, 2019 | 38.80 | 38.99 | 38.68 | 38.93 | 1,248,371 | +0.28(+0.72%) |
Dec 17, 2019 | 38.62 | 38.79 | 38.61 | 38.65 | 660,057 | +0.04(+0.10%) |
Dec 16, 2019 | 38.59 | 38.75 | 38.53 | 38.61 | 962,268 | +0.45(+1.18%) |
Dec 13, 2019 | 38.35 | 38.42 | 38.13 | 38.16 | 1,022,000 | -0.28(-0.73%) |
Dec 12, 2019 | 38.26 | 38.48 | 38.26 | 38.44 | 1,212,520 | -0.05(-0.13%) |
Dec 11, 2019 | 38.37 | 38.59 | 38.32 | 38.49 | 1,486,512 | +0.09(+0.23%) |
Dec 10, 2019 | 38.37 | 38.53 | 38.22 | 38.40 | 457,842 | +0.00(+0.01%) |
Dec 09, 2019 | 38.39 | 38.55 | 38.37 | 38.40 | 1,986,020 | -0.17(-0.45%) |
Dec 06, 2019 | 38.59 | 38.62 | 38.36 | 38.57 | 1,453,800 | +0.14(+0.36%) |
Dec 05, 2019 | 38.51 | 38.64 | 38.39 | 38.43 | 2,388,201 | -0.09(-0.23%) |
Dec 04, 2019 | 38.26 | 38.55 | 38.26 | 38.52 | 339,056 | +0.33(+0.86%) |
Dec 03, 2019 | 37.98 | 38.19 | 37.87 | 38.19 | 714,072 | -0.23(-0.60%) |